Register to chat with like-minded investors on our interactive forums.
FBNC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 31.85 | 0.15 | 0.47% | 32.22 | 32.22 | 31.4425 | 183,116 |
| May 02 2024 | 31.70 | 0.45 | 1.44% | 31.50 | 31.76 | 31.0948 | 130,827 |
| May 01 2024 | 31.25 | 0.84 | 2.76% | 30.55 | 31.72 | 30.38 | 201,960 |
| Apr 30 2024 | 30.41 | -0.62 | -2.00% | 30.74 | 31.00 | 30.23 | 142,849 |
| Apr 29 2024 | 31.03 | -0.49 | -1.55% | 31.48 | 32.10 | 30.98 | 122,324 |
| Apr 26 2024 | 31.52 | -0.03 | -0.10% | 31.68 | 31.99 | 31.40 | 179,263 |
| Apr 25 2024 | 31.55 | -2.95 | -8.55% | 33.81 | 33.81 | 31.45 | 256,236 |
| Apr 24 2024 | 34.50 | 0.39 | 1.14% | 33.61 | 34.60 | 33.30 | 147,427 |
| Apr 23 2024 | 34.11 | 0.89 | 2.68% | 33.29 | 34.45 | 33.1983 | 140,221 |
| Apr 22 2024 | 33.22 | 0.91 | 2.82% | 32.65 | 33.49 | 32.41 | 107,876 |
| Apr 19 2024 | 32.31 | 1.05 | 3.36% | 31.07 | 32.36 | 31.07 | 155,237 |
| Apr 18 2024 | 31.26 | 0.28 | 0.90% | 31.00 | 31.55 | 30.83 | 168,090 |
| Apr 17 2024 | 30.98 | -0.26 | -0.83% | 31.48 | 31.72 | 30.87 | 157,564 |
| Apr 16 2024 | 31.24 | -0.56 | -1.76% | 31.48 | 31.70 | 31.10 | 124,649 |
| Apr 15 2024 | 31.80 | -0.20 | -0.63% | 32.27 | 32.58 | 31.39 | 117,842 |
| Apr 12 2024 | 32.00 | -0.68 | -2.08% | 32.40 | 32.68 | 31.85 | 181,163 |
| Apr 11 2024 | 32.68 | -0.06 | -0.18% | 32.78 | 33.11 | 32.21 | 130,804 |
| Apr 10 2024 | 32.74 | -1.77 | -5.13% | 33.52 | 33.755 | 32.17 | 198,338 |
| Apr 09 2024 | 34.51 | 0.11 | 0.32% | 34.44 | 35.04 | 34.34 | 78,314 |
| Apr 08 2024 | 34.40 | 0.36 | 1.06% | 34.35 | 34.59 | 34.10 | 95,882 |
| Apr 05 2024 | 34.04 | -0.16 | -0.47% | 34.12 | 34.50 | 33.89 | 82,981 |
| Apr 04 2024 | 34.20 | 0.24 | 0.71% | 34.36 | 34.85 | 34.17 | 107,328 |
| Apr 03 2024 | 33.96 | -0.32 | -0.93% | 33.94 | 34.36 | 33.94 | 93,710 |
| Apr 02 2024 | 34.28 | -1.08 | -3.05% | 34.81 | 35.08 | 34.08 | 149,791 |
| Apr 01 2024 | 35.36 | -0.76 | -2.10% | 36.35 | 36.35 | 34.301 | 101,686 |
| Mar 28 2024 | 36.12 | 0.18 | 0.50% | 35.88 | 36.51 | 35.18 | 162,830 |
| Mar 27 2024 | 35.94 | 1.18 | 3.39% | 34.77 | 35.94 | 34.5241 | 157,486 |
| Mar 26 2024 | 34.76 | -0.43 | -1.22% | 35.35 | 35.35 | 34.70 | 81,198 |
| Mar 25 2024 | 35.19 | 0.16 | 0.46% | 35.20 | 35.805 | 35.0333 | 77,678 |
| Mar 22 2024 | 35.03 | -0.34 | -0.96% | 35.22 | 35.443 | 34.69 | 164,370 |
| Mar 21 2024 | 35.37 | 0.60 | 1.73% | 35.12 | 35.60 | 34.84 | 140,446 |
| Mar 20 2024 | 34.77 | 1.49 | 4.48% | 33.19 | 35.15 | 32.9142 | 127,967 |
| Mar 19 2024 | 33.28 | -0.17 | -0.51% | 33.38 | 34.0145 | 33.26 | 91,522 |
| Mar 18 2024 | 33.45 | -0.61 | -1.79% | 34.15 | 34.25 | 33.36 | 116,837 |
| Mar 15 2024 | 34.06 | 0.69 | 2.07% | 33.28 | 34.20 | 33.28 | 344,379 |
| Mar 14 2024 | 33.37 | -0.78 | -2.28% | 34.00 | 34.00 | 33.1201 | 99,719 |
| Mar 13 2024 | 34.15 | -0.06 | -0.18% | 34.09 | 34.785 | 33.97 | 69,117 |
| Mar 12 2024 | 34.21 | -0.84 | -2.40% | 34.88 | 34.89 | 34.19 | 84,753 |
| Mar 11 2024 | 35.05 | -0.21 | -0.60% | 34.97 | 35.40 | 34.97 | 70,465 |
| Mar 08 2024 | 35.26 | 0.08 | 0.23% | 35.75 | 35.889 | 35.22 | 75,715 |
| Mar 07 2024 | 35.18 | 0.26 | 0.74% | 35.51 | 35.7599 | 35.06 | 92,536 |
| Mar 06 2024 | 34.92 | 0.02 | 0.06% | 34.99 | 35.63 | 34.04 | 93,473 |
| Mar 05 2024 | 34.90 | 1.17 | 3.47% | 33.47 | 35.20 | 33.47 | 103,942 |
| Mar 04 2024 | 33.73 | -0.25 | -0.74% | 34.04 | 34.885 | 33.68 | 90,922 |
| Mar 01 2024 | 33.98 | -0.14 | -0.41% | 33.91 | 34.49 | 33.18 | 122,995 |
| Feb 29 2024 | 34.12 | 0.57 | 1.70% | 34.33 | 34.77 | 33.935 | 123,998 |
| Feb 28 2024 | 33.55 | -0.13 | -0.39% | 33.34 | 33.8975 | 33.18 | 120,899 |
| Feb 27 2024 | 33.68 | -0.08 | -0.24% | 34.16 | 34.52 | 33.61 | 83,544 |
| Feb 26 2024 | 33.76 | -0.39 | -1.14% | 33.98 | 34.18 | 33.453 | 108,196 |
| Feb 23 2024 | 34.15 | -0.11 | -0.32% | 34.23 | 34.725 | 33.82 | 105,437 |
| Feb 22 2024 | 34.26 | -0.46 | -1.32% | 34.56 | 34.70 | 33.915 | 116,044 |
| Feb 21 2024 | 34.72 | -0.44 | -1.25% | 34.92 | 35.43 | 34.60 | 177,274 |
| Feb 20 2024 | 35.16 | -0.44 | -1.24% | 35.17 | 35.70 | 35.07 | 90,329 |
| Feb 16 2024 | 35.60 | -0.35 | -0.97% | 35.53 | 35.90 | 34.97 | 135,973 |
| Feb 15 2024 | 35.95 | 1.52 | 4.41% | 34.80 | 36.37 | 34.45 | 141,769 |
| Feb 14 2024 | 34.43 | 0.50 | 1.47% | 34.47 | 34.97 | 33.61 | 136,919 |
| Feb 13 2024 | 33.93 | -2.03 | -5.65% | 34.54 | 35.21 | 33.42 | 195,634 |
| Feb 12 2024 | 35.96 | 0.47 | 1.32% | 35.51 | 36.6368 | 35.37 | 194,849 |
| Feb 09 2024 | 35.49 | 0.98 | 2.84% | 34.71 | 35.76 | 33.8174 | 202,811 |
| Feb 08 2024 | 34.51 | 0.31 | 0.91% | 34.12 | 34.625 | 34.12 | 143,614 |
| Feb 07 2024 | 34.20 | 0.02 | 0.06% | 34.20 | 34.35 | 33.26 | 131,021 |
| Feb 06 2024 | 34.18 | -0.15 | -0.44% | 34.26 | 34.74 | 34.01 | 175,282 |
| Feb 05 2024 | 34.33 | -0.62 | -1.77% | 34.57 | 34.95 | 33.97 | 193,619 |
